日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,966 |
1,966 |
1,955 |
1,957 |
-0.51% |
27,900 |
2025/7/11 |
1,980 |
1,983 |
1,961 |
1,967 |
-0.25% |
33,400 |
2025/7/10 |
1,975 |
1,980 |
1,967 |
1,972 |
+0.05% |
30,600 |
2025/7/9 |
1,970 |
1,976 |
1,963 |
1,971 |
+0.31% |
28,500 |
2025/7/8 |
1,959 |
1,967 |
1,954 |
1,965 |
+0.46% |
15,800 |
2025/7/7 |
1,970 |
1,971 |
1,954 |
1,956 |
-0.61% |
28,900 |
2025/7/4 |
1,974 |
1,983 |
1,962 |
1,968 |
-0.30% |
27,500 |
2025/7/3 |
1,975 |
1,982 |
1,966 |
1,974 |
+0.71% |
37,400 |
2025/7/2 |
1,969 |
1,975 |
1,960 |
1,960 |
-0.51% |
30,000 |
2025/7/1 |
1,971 |
1,975 |
1,958 |
1,970 |
-0.05% |
19,900 |
2025/6/30 |
1,953 |
1,985 |
1,953 |
1,971 |
+1.44% |
62,100 |
2025/6/27 |
1,930 |
1,956 |
1,930 |
1,943 |
+0.67% |
19,100 |
2025/6/26 |
1,954 |
1,956 |
1,924 |
1,930 |
-0.62% |
34,000 |
2025/6/25 |
1,956 |
1,962 |
1,942 |
1,942 |
-0.51% |
12,800 |
2025/6/24 |
1,976 |
1,976 |
1,945 |
1,952 |
-0.20% |
35,500 |
2025/6/23 |
1,926 |
1,980 |
1,911 |
1,956 |
+1.40% |
97,400 |
2025/6/20 |
1,911 |
1,930 |
1,900 |
1,929 |
+0.94% |
27,800 |
2025/6/19 |
1,910 |
1,920 |
1,908 |
1,911 |
+0.21% |
7,900 |
2025/6/18 |
1,890 |
1,914 |
1,890 |
1,907 |
+0.90% |
19,800 |
2025/6/17 |
1,882 |
1,896 |
1,877 |
1,890 |
+0.27% |
13,700 |
2025/6/16 |
1,878 |
1,887 |
1,877 |
1,885 |
+0.43% |
15,900 |
2025/6/13 |
1,910 |
1,910 |
1,873 |
1,877 |
-1.11% |
30,300 |
2025/6/12 |
1,905 |
1,906 |
1,895 |
1,898 |
+0.11% |
10,000 |
2025/6/11 |
1,894 |
1,909 |
1,894 |
1,896 |
+0.53% |
23,900 |
2025/6/10 |
1,920 |
1,922 |
1,884 |
1,886 |
-1.36% |
43,500 |
2025/6/9 |
1,939 |
1,942 |
1,853 |
1,912 |
-1.39% |
97,600 |
2025/6/6 |
1,935 |
1,939 |
1,931 |
1,939 |
+0.41% |
13,000 |
2025/6/5 |
1,943 |
1,945 |
1,927 |
1,931 |
-0.21% |
15,500 |
2025/6/4 |
1,945 |
1,948 |
1,935 |
1,935 |
+0.05% |
21,100 |
2025/6/3 |
1,930 |
1,939 |
1,925 |
1,934 |
+0.16% |
13,400 |
2025/6/2 |
1,927 |
1,932 |
1,923 |
1,931 |
+0.21% |
18,900 |
2025/5/30 |
1,923 |
1,927 |
1,920 |
1,927 |
+0.00% |
5,700 |
2025/5/29 |
1,923 |
1,930 |
1,914 |
1,927 |
+0.10% |
11,900 |
2025/5/28 |
1,927 |
1,934 |
1,919 |
1,925 |
+0.05% |
29,000 |
2025/5/27 |
1,906 |
1,926 |
1,906 |
1,924 |
+0.94% |
19,700 |
2025/5/26 |
1,889 |
1,911 |
1,822 |
1,906 |
+0.90% |
31,000 |
2025/5/23 |
1,907 |
1,907 |
1,889 |
1,889 |
-0.53% |
28,700 |
2025/5/22 |
1,876 |
1,900 |
1,871 |
1,899 |
+1.06% |
19,600 |
2025/5/21 |
1,895 |
1,895 |
1,878 |
1,879 |
-0.84% |
14,000 |
2025/5/20 |
1,912 |
1,915 |
1,894 |
1,895 |
-0.89% |
13,500 |
2025/5/19 |
1,896 |
1,922 |
1,890 |
1,912 |
+0.47% |
17,100 |
2025/5/16 |
1,895 |
1,916 |
1,882 |
1,903 |
+0.26% |
13,700 |
2025/5/15 |
1,906 |
1,910 |
1,884 |
1,898 |
-0.89% |
15,500 |
2025/5/14 |
1,900 |
1,915 |
1,877 |
1,915 |
-0.05% |
17,400 |
2025/5/13 |
1,931 |
1,936 |
1,915 |
1,916 |
-0.31% |
16,300 |
2025/5/12 |
1,905 |
1,926 |
1,899 |
1,922 |
+1.32% |
34,400 |
2025/5/9 |
1,893 |
1,901 |
1,880 |
1,897 |
+0.42% |
23,200 |
2025/5/8 |
1,868 |
1,889 |
1,868 |
1,889 |
+1.12% |
18,900 |
2025/5/7 |
1,862 |
1,868 |
1,845 |
1,868 |
-0.05% |
18,700 |
2025/5/2 |
1,880 |
1,888 |
1,865 |
1,869 |
-0.53% |
11,100 |
2025/5/1 |
1,878 |
1,908 |
1,854 |
1,879 |
+0.16% |
45,900 |
2025/4/30 |
1,883 |
1,885 |
1,867 |
1,876 |
+0.21% |
14,100 |
2025/4/28 |
1,881 |
1,891 |
1,872 |
1,872 |
+0.59% |
22,800 |
2025/4/25 |
1,852 |
1,885 |
1,851 |
1,861 |
+0.65% |
27,000 |
2025/4/24 |
1,835 |
1,849 |
1,830 |
1,849 |
+1.20% |
16,400 |
2025/4/23 |
1,839 |
1,856 |
1,812 |
1,827 |
+0.44% |
19,900 |
2025/4/22 |
1,801 |
1,824 |
1,796 |
1,819 |
+0.94% |
11,700 |
2025/4/21 |
1,800 |
1,820 |
1,800 |
1,802 |
-1.31% |
13,500 |
2025/4/18 |
1,798 |
1,826 |
1,792 |
1,826 |
+1.56% |
14,300 |
2025/4/17 |
1,800 |
1,820 |
1,787 |
1,798 |
-0.11% |
10,400 |
2025/4/16 |
1,812 |
1,825 |
1,795 |
1,800 |
-0.61% |
26,200 |
2025/4/15 |
1,788 |
1,818 |
1,782 |
1,811 |
+1.63% |
23,900 |
2025/4/14 |
1,779 |
1,793 |
1,758 |
1,782 |
+2.00% |
21,400 |
2025/4/11 |
1,717 |
1,751 |
1,693 |
1,747 |
+0.87% |
18,200 |
2025/4/10 |
1,818 |
1,818 |
1,728 |
1,732 |
+3.10% |
37,300 |
2025/4/9 |
1,680 |
1,688 |
1,645 |
1,680 |
-1.87% |
40,000 |
2025/4/8 |
1,653 |
1,740 |
1,653 |
1,712 |
+9.11% |
45,100 |
2025/4/7 |
1,530 |
1,620 |
1,524 |
1,569 |
-8.51% |
102,100 |
2025/4/4 |
1,753 |
1,762 |
1,668 |
1,715 |
-5.51% |
95,600 |
2025/4/3 |
1,783 |
1,815 |
1,775 |
1,815 |
-1.94% |
36,100 |
2025/4/2 |
1,863 |
1,863 |
1,838 |
1,851 |
-0.86% |
23,300 |
2025/4/1 |
1,876 |
1,885 |
1,861 |
1,867 |
+0.43% |
20,600 |
2025/3/31 |
1,868 |
1,868 |
1,836 |
1,859 |
-2.31% |
30,700 |
2025/3/28 |
1,905 |
1,913 |
1,894 |
1,903 |
+0.00% |
30,200 |
2025/3/27 |
1,892 |
1,910 |
1,891 |
1,903 |
-0.10% |
29,100 |
2025/3/26 |
1,900 |
1,908 |
1,879 |
1,905 |
+0.21% |
35,100 |
2025/3/25 |
1,904 |
1,904 |
1,890 |
1,901 |
+0.21% |
17,400 |
2025/3/24 |
1,897 |
1,899 |
1,878 |
1,897 |
-0.21% |
26,000 |
2025/3/21 |
1,891 |
1,907 |
1,880 |
1,901 |
+0.53% |
35,200 |
2025/3/19 |
1,875 |
1,907 |
1,871 |
1,891 |
+1.56% |
57,200 |
2025/3/18 |
1,845 |
1,879 |
1,838 |
1,862 |
+0.38% |
74,600 |
2025/3/17 |
1,792 |
1,896 |
1,781 |
1,855 |
+6.43% |
262,700 |
2025/3/14 |
1,771 |
1,840 |
1,740 |
1,743 |
-2.41% |
375,500 |
2025/3/13 |
1,792 |
1,798 |
1,773 |
1,786 |
+0.00% |
35,100 |
2025/3/12 |
1,767 |
1,787 |
1,764 |
1,786 |
+0.45% |
23,700 |
2025/3/11 |
1,770 |
1,778 |
1,740 |
1,778 |
-0.11% |
43,000 |
2025/3/10 |
1,792 |
1,796 |
1,770 |
1,780 |
+0.06% |
32,600 |
2025/3/7 |
1,780 |
1,783 |
1,756 |
1,779 |
-0.22% |
44,400 |
2025/3/6 |
1,765 |
1,783 |
1,759 |
1,783 |
+1.13% |
21,000 |
2025/3/5 |
1,747 |
1,763 |
1,740 |
1,763 |
+0.46% |
24,300 |
2025/3/4 |
1,755 |
1,755 |
1,726 |
1,755 |
-0.28% |
22,700 |
2025/3/3 |
1,760 |
1,761 |
1,745 |
1,760 |
+1.27% |
22,000 |
2025/2/28 |
1,755 |
1,756 |
1,723 |
1,738 |
-1.31% |
32,200 |
2025/2/27 |
1,743 |
1,766 |
1,743 |
1,761 |
+1.21% |
22,600 |
2025/2/26 |
1,751 |
1,757 |
1,735 |
1,740 |
-0.68% |
41,600 |
2025/2/25 |
1,750 |
1,771 |
1,750 |
1,752 |
-0.45% |
45,200 |
2025/2/21 |
1,775 |
1,775 |
1,757 |
1,760 |
-0.85% |
36,600 |
2025/2/20 |
1,798 |
1,802 |
1,766 |
1,775 |
-1.28% |
49,700 |
2025/2/19 |
1,797 |
1,811 |
1,792 |
1,798 |
+0.06% |
29,600 |
2025/2/18 |
1,820 |
1,820 |
1,795 |
1,797 |
-1.64% |
62,100 |
2025/2/17 |
1,856 |
1,860 |
1,827 |
1,827 |
-1.24% |
41,400 |
2025/2/14 |
1,868 |
1,868 |
1,850 |
1,850 |
-0.32% |
23,100 |
2025/2/13 |
1,828 |
1,856 |
1,828 |
1,856 |
+2.03% |
43,100 |
2025/2/12 |
1,824 |
1,829 |
1,814 |
1,819 |
+0.00% |
32,700 |
2025/2/10 |
1,802 |
1,833 |
1,802 |
1,819 |
+0.61% |
50,000 |
2025/2/7 |
1,829 |
1,841 |
1,808 |
1,808 |
-1.15% |
39,200 |
2025/2/6 |
1,822 |
1,845 |
1,822 |
1,829 |
-0.22% |
30,600 |
2025/2/5 |
1,800 |
1,833 |
1,800 |
1,833 |
+1.72% |
55,500 |
2025/2/4 |
1,817 |
1,833 |
1,799 |
1,802 |
-0.61% |
56,300 |
2025/2/3 |
1,825 |
1,836 |
1,808 |
1,813 |
-2.00% |
103,700 |
2025/1/31 |
1,878 |
1,878 |
1,849 |
1,850 |
-1.49% |
78,100 |
2025/1/30 |
1,852 |
1,883 |
1,850 |
1,878 |
-2.80% |
267,400 |
2025/1/29 |
1,959 |
1,960 |
1,931 |
1,932 |
-0.36% |
207,800 |
2025/1/28 |
1,940 |
1,940 |
1,926 |
1,939 |
+0.21% |
98,100 |
2025/1/27 |
1,949 |
1,954 |
1,921 |
1,935 |
+0.73% |
105,200 |
2025/1/24 |
1,910 |
1,929 |
1,907 |
1,921 |
+0.95% |
58,100 |
2025/1/23 |
1,920 |
1,920 |
1,896 |
1,903 |
-0.89% |
68,800 |
2025/1/22 |
1,940 |
1,940 |
1,906 |
1,920 |
-0.52% |
76,000 |
2025/1/21 |
1,931 |
1,931 |
1,898 |
1,930 |
+0.42% |
62,100 |
2025/1/20 |
1,926 |
1,934 |
1,897 |
1,922 |
+1.37% |
67,800 |
2025/1/17 |
1,908 |
1,908 |
1,886 |
1,896 |
-1.04% |
68,200 |
2025/1/16 |
1,967 |
1,967 |
1,910 |
1,916 |
-1.64% |
84,700 |
2025/1/15 |
1,969 |
1,974 |
1,933 |
1,948 |
-1.27% |
72,500 |
|